S&P 400 Energy

SPMDCE
🏛️ usa →
389.96
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 243.33 246.73 243.16 245.43 15.2M
2021-12-30 246.74 249.72 244.08 244.10 13.8M
2021-12-29 247.61 249.88 246.06 247.33 12.8M
2021-12-28 250.11 253.07 247.87 248.71 12.7M
2021-12-27 244.16 249.46 240.75 249.43 13.9M
2021-12-23 244.31 245.80 243.23 243.55 13.6M
2021-12-22 241.44 244.02 237.52 243.19 18.4M
2021-12-21 237.65 242.51 237.65 241.27 22.6M
2021-12-20 234.08 236.61 229.59 235.02 26.3M
2021-12-17 238.28 241.74 234.38 239.42 58.8M
2021-12-16 241.37 247.77 240.04 240.18 28.3M
2021-12-15 239.65 240.98 232.84 239.79 33.1M
2021-12-14 239.21 245.19 238.64 240.08 40.5M
2021-12-13 245.35 246.50 238.50 239.31 27.0M
2021-12-10 249.73 250.06 243.32 248.03 27.8M
2021-12-09 247.23 248.62 245.85 246.49 21.2M
2021-12-08 248.82 251.26 248.46 249.83 22.9M
2021-12-07 244.91 251.63 244.22 248.30 32.0M
2021-12-06 238.50 244.25 233.70 241.58 32.1M
2021-12-03 240.60 242.95 233.63 235.48 37.1M
2021-12-02 230.09 238.98 228.14 237.85 28.3M
2021-12-01 241.10 244.55 230.61 230.70 35.1M
2021-11-30 239.22 241.47 233.86 236.06 38.1M
2021-11-29 249.34 251.04 243.60 244.56 26.7M
2021-11-26 242.45 246.12 238.43 244.76 21.5M
2021-11-25 251.21 256.51 250.84 255.53 0.0M
2021-11-24 251.21 256.51 250.84 255.53 18.2M
2021-11-23 248.95 253.73 248.10 253.43 28.6M
2021-11-22 243.43 248.49 243.00 244.56 24.1M
2021-11-19 246.02 246.75 241.36 243.45 37.0M
2021-11-18 252.85 254.51 247.85 250.77 22.5M
2021-11-17 253.84 258.34 251.04 252.38 21.3M
2021-11-16 259.64 260.27 255.35 257.57 23.5M
2021-11-15 258.16 260.18 254.51 258.33 25.8M
2021-11-12 257.17 259.95 255.91 257.29 21.2M
2021-11-11 255.39 260.12 255.16 258.81 23.0M
2021-11-10 263.29 264.97 253.02 255.16 24.7M
2021-11-09 265.54 266.33 260.22 265.38 24.9M
2021-11-08 263.75 267.75 263.75 265.78 23.8M
2021-11-05 261.24 263.20 259.56 261.54 20.9M
2021-11-04 262.87 266.90 255.00 257.76 26.1M
2021-11-03 258.02 263.37 257.32 259.30 27.7M
2021-11-02 259.93 263.20 259.68 260.92 25.9M
2021-11-01 259.20 264.12 259.09 261.73 29.0M
2021-10-29 262.37 262.37 255.60 256.20 38.2M
2021-10-28 259.13 262.63 258.20 261.39 31.9M
2021-10-27 263.85 267.48 259.28 260.30 28.0M
2021-10-26 270.21 272.49 266.51 266.70 25.4M
2021-10-25 270.38 272.74 268.41 270.95 29.2M
2021-10-22 265.64 267.48 262.00 266.65 27.8M
2021-10-21 268.62 269.64 262.18 264.31 28.4M
2021-10-20 265.85 271.05 264.58 270.96 28.4M
2021-10-19 266.07 268.15 263.17 267.33 26.3M
2021-10-18 265.17 269.44 262.31 265.04 24.5M
2021-10-15 265.91 267.14 263.78 263.78 27.9M
2021-10-14 262.46 263.04 260.40 262.69 21.1M
2021-10-13 255.60 258.37 251.98 257.71 21.2M
2021-10-12 255.42 259.54 253.92 257.92 26.9M
2021-10-11 261.68 263.48 255.85 256.12 26.4M
2021-10-08 256.20 259.42 255.50 258.01 25.8M
2021-10-07 250.74 255.62 249.82 254.41 28.3M
2021-10-06 249.63 252.19 243.29 249.47 37.6M
2021-10-05 255.96 258.27 249.73 253.86 47.0M
2021-10-04 248.80 254.82 248.80 252.23 46.7M
2021-10-01 241.03 247.36 240.39 246.32 43.0M
2021-09-30 242.80 244.61 239.02 239.81 57.6M
2021-09-29 242.21 244.39 238.18 242.57 61.2M
2021-09-28 248.20 249.14 242.02 242.31 39.1M
2021-09-27 236.53 245.54 236.38 244.45 47.1M
2021-09-24 227.41 232.30 227.23 230.70 27.1M
2021-09-23 223.46 229.59 221.96 228.89 26.4M
2021-09-22 220.87 225.66 220.87 222.35 30.6M
2021-09-21 221.12 222.86 214.96 217.24 27.6M
2021-09-20 219.41 221.23 214.89 218.95 35.7M
2021-09-17 227.51 229.45 223.31 223.45 58.6M
2021-09-16 232.83 232.83 227.90 229.00 25.2M
2021-09-15 226.96 234.55 226.60 234.17 31.3M
2021-09-14 229.65 229.65 221.81 222.90 24.9M
2021-09-13 223.44 228.75 223.25 227.10 31.0M
2021-09-10 224.61 224.61 219.17 219.31 25.4M
2021-09-09 220.29 224.06 219.04 221.21 25.8M
2021-09-08 223.46 226.40 220.95 222.23 26.8M
2021-09-07 222.81 226.69 221.71 222.05 23.9M
2021-09-03 223.26 225.94 222.06 224.15 22.7M
2021-09-02 218.88 225.80 218.88 223.71 25.7M
2021-09-01 216.06 217.74 213.78 216.61 20.2M
2021-08-31 215.27 218.53 214.71 216.14 27.1M
2021-08-30 220.49 220.90 216.56 216.59 19.1M
2021-08-27 211.84 221.61 211.84 219.68 29.0M
2021-08-26 210.98 212.35 208.26 209.02 24.5M
2021-08-25 208.08 213.53 206.23 212.43 19.8M
2021-08-24 207.28 209.04 206.39 208.16 20.2M
2021-08-23 203.01 205.78 203.01 204.67 23.3M
2021-08-20 195.81 200.67 195.10 198.59 20.8M
2021-08-19 197.68 199.26 193.49 197.07 28.6M
2021-08-18 206.37 207.58 200.98 201.09 24.7M
2021-08-17 204.87 209.68 203.60 206.15 22.2M
2021-08-16 209.34 209.95 205.98 206.81 19.5M
2021-08-13 215.21 215.90 211.43 211.69 16.5M
2021-08-12 216.51 217.30 212.80 215.53 18.3M
2021-08-11 214.20 216.21 211.66 216.08 17.1M
2021-08-10 212.84 216.85 211.24 215.89 16.7M
2021-08-09 209.55 211.85 206.86 211.08 21.3M
2021-08-06 213.13 214.10 210.96 212.65 19.7M
2021-08-05 205.32 214.41 205.32 210.38 21.5M
2021-08-04 207.85 211.34 205.15 206.78 26.6M
2021-08-03 205.63 211.64 203.98 211.16 40.1M
2021-08-02 211.32 215.69 207.61 207.61 30.1M
2021-07-30 211.61 212.87 209.72 211.05 26.4M
2021-07-29 214.29 215.06 211.45 213.18 35.8M
2021-07-28 212.80 216.62 209.53 214.49 20.7M
2021-07-27 212.84 212.84 208.87 210.85 18.7M
2021-07-26 210.67 217.09 210.67 215.53 18.2M
2021-07-23 210.26 210.69 206.06 209.46 16.6M
2021-07-22 212.93 213.56 207.34 210.25 16.2M
2021-07-21 209.67 215.47 209.19 212.92 24.5M
2021-07-20 201.87 206.81 200.29 205.42 28.5M
2021-07-19 201.26 204.00 197.26 201.41 33.3M
2021-07-16 216.44 216.52 207.16 207.70 22.4M
2021-07-15 215.20 217.94 212.59 214.09 20.4M
2021-07-14 225.73 228.41 216.70 217.57 21.4M
2021-07-13 226.56 227.93 224.39 224.65 16.9M
2021-07-12 225.04 229.35 223.31 227.09 16.3M
2021-07-09 224.57 228.55 221.81 228.00 25.3M
2021-07-08 215.88 224.29 215.45 221.72 29.3M
2021-07-07 221.82 224.76 216.39 219.37 31.0M
2021-07-06 229.39 229.39 220.89 222.59 28.6M
2021-07-02 230.76 232.18 229.15 230.22 20.1M
2021-07-01 233.99 235.11 230.46 232.13 23.6M
2021-06-30 225.38 229.18 225.24 228.53 26.8M
2021-06-29 228.67 229.21 224.08 224.08 21.6M
2021-06-28 234.33 234.34 223.91 226.07 28.8M
2021-06-25 234.08 235.97 232.69 235.20 100.4M
2021-06-24 230.75 233.49 228.78 233.00 20.5M
2021-06-23 231.28 233.36 229.66 229.66 21.4M
2021-06-22 228.41 229.22 225.01 228.93 21.5M
2021-06-21 222.54 229.52 222.32 229.47 21.8M
2021-06-18 221.95 225.16 219.93 220.38 40.2M
2021-06-17 239.02 239.71 223.90 226.68 32.7M
2021-06-16 238.27 242.01 236.26 239.57 21.0M
2021-06-15 236.81 239.47 234.25 239.11 23.5M
2021-06-14 239.76 242.35 234.60 235.49 25.0M
2021-06-11 239.20 240.42 238.09 238.64 20.3M
2021-06-10 238.18 239.95 232.72 236.65 22.5M
2021-06-09 239.56 241.07 235.15 235.23 23.8M
2021-06-08 235.18 239.58 231.79 239.25 23.3M
2021-06-07 237.37 238.58 235.83 236.61 21.2M
2021-06-04 237.82 238.60 232.17 236.99 19.8M
2021-06-03 234.37 237.04 232.91 235.67 17.4M
2021-06-02 233.27 237.66 229.84 236.38 22.0M
2021-06-01 225.50 231.86 224.97 231.26 28.8M
2021-05-28 222.24 222.41 219.15 221.17 20.7M
2021-05-27 222.41 224.25 221.42 221.42 31.7M
2021-05-26 216.69 221.96 214.55 221.37 23.0M
2021-05-25 220.73 223.04 215.60 216.17 23.8M
2021-05-24 226.81 227.41 220.00 221.96 26.7M
2021-05-21 230.15 232.61 227.58 227.69 16.2M
2021-05-20 226.59 228.98 223.66 227.83 19.6M
2021-05-19 223.12 227.08 221.00 226.17 18.6M
2021-05-18 234.25 235.50 229.04 229.94 20.5M
2021-05-17 223.83 234.77 223.83 234.62 20.5M
2021-05-14 216.39 224.86 216.39 224.17 20.2M
2021-05-13 214.16 219.39 209.55 213.14 23.4M
2021-05-12 220.00 227.48 217.43 218.10 21.2M
2021-05-11 213.25 220.94 210.25 217.73 19.4M
2021-05-10 221.87 225.27 219.28 219.35 22.5M
2021-05-07 208.75 219.66 207.33 219.54 26.9M
2021-05-06 211.72 212.95 203.71 210.77 34.8M
2021-05-05 209.71 215.31 206.36 214.12 16.7M
2021-05-04 208.16 209.79 203.32 207.78 24.6M
2021-05-03 205.48 209.31 204.45 208.11 18.7M
2021-04-30 205.26 209.77 201.93 202.41 20.0M
2021-04-29 211.98 213.96 204.40 207.58 20.0M
2021-04-28 202.99 211.44 202.77 210.00 20.1M
2021-04-27 200.19 203.23 198.04 201.24 17.7M
2021-04-26 196.63 202.10 196.04 199.14 24.0M
2021-04-23 195.30 197.73 193.78 196.76 16.6M
2021-04-22 193.76 196.45 190.45 193.59 17.2M
2021-04-21 188.31 194.46 186.95 193.14 17.9M
2021-04-20 197.23 197.64 189.28 190.98 21.7M
2021-04-19 198.65 201.43 195.89 197.72 14.6M
2021-04-16 201.90 202.20 196.77 198.23 12.4M
2021-04-15 202.13 202.13 197.45 200.87 15.6M
2021-04-14 196.45 205.72 196.10 201.69 20.6M
2021-04-13 193.63 195.53 192.26 194.21 18.5M
2021-04-12 196.89 199.31 193.64 194.17 21.0M
2021-04-09 198.50 199.43 193.57 194.58 18.9M
2021-04-08 201.09 201.69 195.81 199.10 18.7M
2021-04-07 204.10 205.83 201.23 203.70 18.0M
2021-04-06 203.38 208.47 203.28 204.17 19.2M
2021-04-05 208.16 208.16 199.88 202.12 19.7M
2021-04-01 201.67 209.36 200.85 209.36 19.8M
2021-03-31 200.06 203.32 198.44 201.56 22.1M
2021-03-30 203.22 204.37 198.98 200.18 21.2M
2021-03-29 208.07 210.93 203.30 204.92 21.0M
2021-03-26 204.87 209.93 203.10 209.80 26.4M
2021-03-25 190.72 201.56 188.70 200.96 26.1M
2021-03-24 197.69 201.07 194.67 194.92 20.2M
2021-03-23 198.87 200.65 191.60 193.16 26.1M
2021-03-22 205.80 205.80 201.20 203.72 18.3M
2021-03-19 199.41 208.84 196.89 206.89 47.4M
2021-03-18 209.53 209.86 197.74 199.17 27.0M
2021-03-17 209.94 212.88 207.09 211.05 20.7M
2021-03-16 210.72 211.76 207.36 209.95 22.3M
2021-03-15 213.37 215.02 211.23 214.21 19.6M
2021-03-12 218.08 218.97 211.91 214.29 25.9M
2021-03-11 214.07 218.37 211.81 217.23 22.7M
2021-03-10 203.60 214.07 203.02 213.34 35.1M
2021-03-09 208.22 208.22 202.01 202.75 24.7M
2021-03-08 211.49 213.44 205.53 209.08 28.0M
2021-03-05 208.40 209.51 197.52 209.49 36.9M
2021-03-04 200.62 208.83 197.98 203.26 35.9M
2021-03-03 197.71 202.69 197.71 199.86 27.5M
2021-03-02 198.22 201.58 196.18 196.37 24.2M
2021-03-01 193.74 198.12 192.43 197.76 25.3M
2021-02-26 193.17 194.28 182.47 190.25 31.8M
2021-02-25 199.37 202.85 192.51 194.63 30.2M
2021-02-24 189.32 200.94 189.32 199.60 36.3M
2021-02-23 185.00 189.41 174.18 188.21 33.4M
2021-02-22 184.34 189.71 183.78 184.18 29.5M
2021-02-19 180.72 184.22 180.40 183.28 27.4M
2021-02-18 186.97 187.41 179.23 179.82 46.1M
2021-02-17 186.17 190.52 182.14 189.56 29.3M
2021-02-16 185.37 187.63 182.89 185.34 25.8M
2021-02-12 172.96 180.77 172.74 180.58 23.2M
2021-02-11 177.53 178.58 171.83 175.02 27.2M
2021-02-10 175.16 178.89 172.69 178.07 26.7M
2021-02-09 176.16 177.98 174.22 174.71 21.8M
2021-02-08 173.06 177.42 172.73 176.91 23.5M
2021-02-05 174.19 174.19 170.12 171.11 20.6M
2021-02-04 173.07 173.32 168.43 171.00 19.3M
2021-02-03 165.97 172.51 165.97 171.78 27.6M
2021-02-02 166.58 167.41 163.96 165.52 32.5M
2021-02-01 164.02 166.79 161.81 164.05 33.4M
2021-01-29 163.98 168.26 160.57 161.34 33.1M
2021-01-28 163.95 166.80 160.83 164.71 36.7M
2021-01-27 161.48 169.48 158.81 163.30 46.5M
2021-01-26 170.30 172.22 164.00 164.10 32.2M
2021-01-25 167.17 169.92 163.68 168.28 30.5M
2021-01-22 162.47 167.96 160.79 167.88 29.9M
2021-01-21 173.59 175.18 164.74 166.43 37.4M
2021-01-20 181.42 181.82 171.50 173.18 44.0M
2021-01-19 185.18 185.52 178.37 179.95 33.2M
2021-01-15 185.67 185.73 179.86 183.13 27.9M
2021-01-14 181.70 187.95 181.04 186.31 28.1M
2021-01-13 180.02 181.49 177.39 179.66 29.5M
2021-01-12 173.96 181.04 173.89 180.33 33.1M
2021-01-11 163.59 171.47 162.39 171.25 23.7M
2021-01-08 171.60 172.65 165.33 166.64 27.4M
2021-01-07 171.66 173.44 169.41 170.15 30.6M
2021-01-06 164.64 170.50 162.08 170.35 155.3M
2021-01-05 156.08 167.21 155.88 162.34 51.3M
2021-01-04 152.97 156.50 150.69 153.58 30.5M